Canada markets closed

NorthWest Copper Corp. (NWST.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1400+0.0050 (+3.70%)
At close: 03:59PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.14000.14000.14000.14000.140079,000
Apr 18, 20240.14000.14000.14000.14000.140034,600
Apr 17, 20240.14000.14000.14000.14000.1400187,300
Apr 16, 20240.14000.14000.14000.14000.1400209,100
Apr 15, 20240.14000.14000.14000.14000.140087,200
Apr 12, 20240.14000.14000.14000.14000.1400157,000
Apr 11, 20240.14000.14000.14000.14000.140021,500
Apr 10, 20240.14000.14000.13000.13000.1300141,100
Apr 09, 20240.14000.14000.14000.14000.140065,700
Apr 08, 20240.13000.15000.13000.14000.1400243,500
Apr 05, 20240.14000.14000.13000.13000.130074,000
Apr 04, 20240.14000.14000.13000.13000.1300156,000
Apr 03, 20240.14000.14000.14000.14000.1400121,300
Apr 02, 20240.14000.14000.14000.14000.1400147,500
Apr 01, 20240.13000.14000.13000.14000.1400242,800
Mar 28, 20240.12000.13000.12000.13000.1300101,900
Mar 27, 20240.12000.12000.12000.12000.12007,000
Mar 26, 20240.12000.12000.12000.12000.120054,100
Mar 25, 20240.14000.14000.12000.12000.1200139,800
Mar 22, 20240.13000.13000.13000.13000.1300140,200
Mar 21, 20240.14000.14000.13000.13000.1300259,300
Mar 20, 20240.14000.14000.14000.14000.140011,000
Mar 19, 20240.14000.14000.14000.14000.1400-
Mar 18, 20240.14000.14000.14000.14000.14008,500
Mar 15, 20240.14000.14000.14000.14000.140035,500
Mar 14, 20240.14000.14000.14000.14000.140026,000
Mar 13, 20240.14000.15000.14000.15000.150043,000
Mar 12, 20240.14000.14000.14000.14000.14004,500
Mar 11, 20240.14000.14000.14000.14000.14006,900
Mar 08, 20240.14000.14000.14000.14000.140048,300
Mar 07, 20240.14000.14000.14000.14000.14006,500
Mar 06, 20240.14000.14000.14000.14000.140094,000
Mar 05, 20240.14000.14000.14000.14000.1400500
Mar 04, 20240.14000.14000.14000.14000.14005,000
Mar 01, 20240.14000.14000.14000.14000.14005,000
Feb 29, 20240.15000.15000.14000.14000.1400255,600
Feb 28, 20240.14000.14000.14000.14000.140098,100
Feb 27, 20240.15000.15000.14000.14000.140048,000
Feb 26, 20240.15000.15000.14000.14000.140061,900
Feb 23, 20240.14000.14000.14000.14000.1400217,000
Feb 22, 20240.14000.14000.14000.14000.1400149,000
Feb 21, 20240.14000.14000.14000.14000.1400108,500
Feb 20, 20240.14000.14000.13000.14000.140034,500
Feb 16, 20240.14000.14000.13000.13000.130026,200
Feb 15, 20240.13000.14000.13000.13000.130061,300
Feb 14, 20240.14000.14000.13000.13000.130050,000
Feb 13, 20240.14000.14000.14000.14000.140021,500
Feb 12, 20240.14000.14000.14000.14000.140069,000
Feb 09, 20240.14000.14000.14000.14000.140020,000
Feb 08, 20240.15000.15000.14000.14000.140022,500
Feb 07, 20240.15000.15000.14000.15000.150042,600
Feb 06, 20240.16000.16000.14000.14000.1400103,600
Feb 05, 20240.16000.16000.15000.15000.150053,000
Feb 02, 20240.16000.16000.16000.16000.160013,100
Feb 01, 20240.16000.16000.16000.16000.16002,000
Jan 31, 20240.16000.16000.16000.16000.160011,600
Jan 30, 20240.17000.17000.16000.16000.160068,000
Jan 29, 20240.17000.17000.16000.17000.170071,000
Jan 26, 20240.16000.17000.16000.17000.1700379,700
Jan 25, 20240.14000.15000.14000.15000.1500238,000
Jan 24, 20240.14000.14000.14000.14000.140013,000
Jan 23, 20240.13000.14000.13000.14000.14007,200
Jan 22, 20240.13000.13000.13000.13000.130026,500
Jan 19, 20240.14000.14000.13000.13000.130065,500
Jan 18, 20240.14000.14000.14000.14000.14002,000
Jan 17, 20240.14000.14000.14000.14000.140074,900
Jan 16, 20240.14000.14000.14000.14000.1400500
Jan 15, 20240.14000.14000.14000.14000.140016,200
Jan 12, 20240.16000.16000.14000.14000.1400447,700
Jan 11, 20240.14000.15000.14000.14000.1400108,600
Jan 10, 20240.14000.14000.14000.14000.140048,500
Jan 09, 20240.13000.14000.13000.13000.130088,200
Jan 08, 20240.13000.13000.13000.13000.130043,800
Jan 05, 20240.13000.14000.12000.12000.1200153,600
Jan 04, 20240.15000.15000.13000.14000.1400242,600
Jan 03, 20240.15000.15000.14000.14000.140028,300
Jan 02, 20240.17000.17000.15000.15000.150046,400
Dec 29, 20230.14000.19000.14000.17000.1700132,800
Dec 28, 20230.14000.16000.14000.16000.1600136,100
Dec 27, 20230.12000.13000.12000.13000.130062,500
Dec 22, 20230.11000.12000.11000.12000.1200197,200
Dec 21, 20230.11000.12000.11000.11000.1100375,500
Dec 20, 20230.12000.12000.12000.12000.1200-
Dec 19, 20230.11000.12000.11000.12000.1200279,100
Dec 18, 20230.12000.13000.12000.12000.1200292,200
Dec 15, 20230.12000.12000.12000.12000.120026,500
Dec 14, 20230.11000.13000.11000.12000.1200114,700
Dec 13, 20230.11000.11000.11000.11000.1100105,300
Dec 12, 20230.11000.11000.11000.11000.1100169,000
Dec 11, 20230.12000.12000.11000.11000.1100232,800
Dec 08, 20230.12000.12000.12000.12000.1200106,700
Dec 07, 20230.12000.13000.11000.13000.1300154,700
Dec 06, 20230.12000.12000.12000.12000.1200125,600
Dec 05, 20230.12000.12000.12000.12000.1200112,500
Dec 04, 20230.13000.13000.12000.12000.120087,600
Dec 01, 20230.11000.14000.11000.14000.1400385,300
Nov 30, 20230.12000.12000.11000.11000.110097,000
Nov 29, 20230.12000.12000.11000.11000.110046,200
Nov 28, 20230.13000.13000.12000.12000.1200148,100
Nov 27, 20230.14000.14000.14000.14000.14002,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...